Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.78 | 30.38 | 29.75 | 29.97 | 2,693,835 | +0.30(+1.02%) |
Jul 30, 2013 | 29.74 | 29.96 | 29.62 | 29.67 | 1,653,522 | +0.06(+0.21%) |
Jul 29, 2013 | 29.81 | 29.93 | 29.48 | 29.60 | 1,054,499 | -0.25(-0.85%) |
Jul 26, 2013 | 29.86 | 30.00 | 29.57 | 29.86 | 1,581,285 | -0.23(-0.75%) |
Jul 25, 2013 | 30.03 | 30.17 | 29.89 | 30.08 | 1,894,083 | -0.11(-0.37%) |
Jul 24, 2013 | 30.22 | 30.43 | 30.15 | 30.20 | 2,563,121 | -0.01(-0.05%) |
Jul 23, 2013 | 30.10 | 30.22 | 29.79 | 30.21 | 2,274,799 | +0.13(+0.42%) |
Jul 22, 2013 | 29.75 | 30.11 | 29.66 | 30.08 | 2,052,495 | +0.37(+1.23%) |
Jul 19, 2013 | 29.77 | 29.80 | 29.53 | 29.72 | 2,124,096 | +0.02(+0.07%) |
Jul 18, 2013 | 28.92 | 29.78 | 28.92 | 29.70 | 2,643,835 | +0.83(+2.88%) |
Jul 17, 2013 | 28.74 | 28.93 | 28.57 | 28.86 | 1,749,639 | +0.08(+0.27%) |
Jul 16, 2013 | 29.23 | 29.27 | 28.33 | 28.79 | 4,188,353 | -0.49(-1.68%) |
Jul 15, 2013 | 29.46 | 29.58 | 29.24 | 29.28 | 2,353,749 | -0.09(-0.31%) |
Jul 12, 2013 | 28.91 | 29.46 | 28.79 | 29.37 | 3,214,573 | +0.53(+1.83%) |
Jul 11, 2013 | 29.63 | 29.71 | 28.49 | 28.84 | 4,005,025 | -0.49(-1.66%) |
Jul 10, 2013 | 29.91 | 29.98 | 29.02 | 29.33 | 5,125,424 | -0.64(-2.14%) |
Jul 09, 2013 | 30.07 | 30.16 | 29.74 | 29.97 | 3,611,590 | +0.06(+0.21%) |
Jul 08, 2013 | 30.09 | 30.29 | 29.65 | 29.91 | 3,595,563 | -0.08(-0.28%) |
Jul 05, 2013 | 29.10 | 29.99 | 28.98 | 29.99 | 3,433,695 | +1.16(+4.01%) |
Jul 03, 2013 | 28.84 | 28.97 | 28.53 | 28.84 | 2,119,690 | +0.14(+0.49%) |
Jul 02, 2013 | 28.30 | 28.84 | 28.28 | 28.70 | 3,320,753 | +0.35(+1.24%) |
Jul 01, 2013 | 28.21 | 28.60 | 28.17 | 28.34 | 2,469,587 | +0.28(+1.00%) |
Jun 28, 2013 | 28.17 | 28.17 | 27.68 | 28.06 | 3,400,582 | -0.14(-0.50%) |
Jun 27, 2013 | 28.22 | 28.32 | 27.97 | 28.20 | 2,854,452 | +0.15(+0.53%) |
Jun 26, 2013 | 28.18 | 28.38 | 27.74 | 28.05 | 3,360,674 | +0.11(+0.38%) |
Jun 25, 2013 | 27.38 | 28.06 | 27.12 | 27.95 | 4,497,529 | +0.87(+3.20%) |
Jun 24, 2013 | 26.93 | 27.23 | 26.59 | 27.08 | 3,513,048 | -0.14(-0.52%) |
Jun 21, 2013 | 26.55 | 27.36 | 26.43 | 27.22 | 6,892,647 | +0.83(+3.15%) |
Jun 20, 2013 | 26.15 | 26.77 | 26.07 | 26.39 | 6,050,983 | +0.03(+0.11%) |
Jun 19, 2013 | 26.55 | 26.69 | 26.30 | 26.36 | 3,026,011 | -0.24(-0.90%) |
Jun 18, 2013 | 26.29 | 26.66 | 26.29 | 26.60 | 2,522,100 | +0.12(+0.45%) |
Jun 17, 2013 | 26.54 | 26.61 | 26.31 | 26.48 | 2,246,704 | +0.17(+0.64%) |
Jun 14, 2013 | 26.73 | 26.79 | 26.19 | 26.31 | 2,066,377 | -0.41(-1.53%) |
Jun 13, 2013 | 26.50 | 26.79 | 26.38 | 26.72 | 2,340,422 | +0.25(+0.93%) |
Jun 12, 2013 | 27.03 | 27.12 | 26.41 | 26.48 | 2,075,441 | -0.26(-0.98%) |
Jun 11, 2013 | 26.98 | 27.23 | 26.74 | 26.74 | 2,610,003 | -0.52(-1.90%) |
Jun 10, 2013 | 27.20 | 27.44 | 26.97 | 27.26 | 2,865,473 | +0.00(+0.00%) |
Jun 07, 2013 | 27.02 | 27.33 | 26.86 | 27.26 | 3,030,756 | +0.43(+1.59%) |
Jun 06, 2013 | 26.65 | 26.96 | 26.50 | 26.83 | 2,922,144 | +0.20(+0.74%) |
Jun 05, 2013 | 27.05 | 27.19 | 26.60 | 26.63 | 2,523,602 | -0.45(-1.66%) |
Jun 04, 2013 | 27.28 | 27.59 | 26.94 | 27.08 | 2,288,220 | -0.18(-0.64%) |
Jun 03, 2013 | 27.75 | 27.90 | 26.90 | 27.26 | 4,226,779 | -0.44(-1.60%) |
May 31, 2013 | 28.05 | 28.20 | 27.69 | 27.70 | 2,640,390 | -0.46(-1.64%) |
May 30, 2013 | 27.84 | 28.36 | 27.77 | 28.16 | 3,252,727 | +0.39(+1.39%) |
May 29, 2013 | 27.45 | 27.91 | 27.42 | 27.77 | 3,141,258 | +0.05(+0.18%) |
May 28, 2013 | 27.70 | 27.96 | 27.66 | 27.73 | 2,920,262 | +0.40(+1.46%) |
May 24, 2013 | 27.02 | 27.35 | 26.95 | 27.33 | 2,075,735 | +0.18(+0.65%) |
May 23, 2013 | 26.67 | 27.26 | 26.67 | 27.15 | 3,176,226 | +0.01(+0.05%) |
May 22, 2013 | 27.50 | 28.05 | 27.05 | 27.14 | 5,045,222 | -0.67(-2.42%) |
May 21, 2013 | 27.66 | 28.05 | 27.66 | 27.81 | 3,533,707 | -0.07(-0.25%) |
May 20, 2013 | 27.91 | 28.36 | 27.87 | 27.88 | 3,751,589 | -0.09(-0.33%) |
May 17, 2013 | 27.91 | 28.07 | 27.83 | 27.97 | 2,382,691 | +0.27(+0.96%) |
May 16, 2013 | 27.59 | 27.97 | 27.57 | 27.70 | 2,499,932 | +0.01(+0.05%) |
May 15, 2013 | 27.40 | 27.74 | 27.27 | 27.69 | 2,151,611 | +0.82(+3.05%) |
May 13, 2013 | 26.58 | 27.15 | 26.55 | 26.87 | 2,524,441 | +0.25(+0.95%) |
May 10, 2013 | 26.54 | 26.62 | 26.34 | 26.62 | 1,509,827 | +0.14(+0.53%) |
May 09, 2013 | 26.64 | 26.74 | 26.42 | 26.48 | 1,373,621 | -0.18(-0.66%) |
May 08, 2013 | 26.24 | 26.66 | 26.13 | 26.65 | 2,787,582 | +0.10(+0.37%) |
May 07, 2013 | 26.42 | 26.62 | 26.18 | 26.55 | 2,136,789 | +0.27(+1.04%) |
May 06, 2013 | 25.75 | 26.28 | 25.68 | 26.28 | 3,314,948 | +0.28(+1.08%) |
May 03, 2013 | 25.66 | 26.02 | 25.54 | 26.00 | 4,160,382 | +0.58(+2.26%) |
May 02, 2013 | 25.16 | 25.48 | 25.12 | 25.42 | 1,713,364 | +0.33(+1.31%) |